Tokyo - Delayed Quote JPY
Nihon Kogyo Co., Ltd. (5279.T)
959.00
+12.00
+(1.27%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 956.00 | 959.00 | 946.00 | 959.00 | 959.00 | 3,500 |
| May 1, 2025 | 974.00 | 974.00 | 945.00 | 947.00 | 947.00 | 18,400 |
| Apr 30, 2025 | 953.00 | 993.00 | 951.00 | 965.00 | 965.00 | 60,800 |
| Apr 28, 2025 | 904.00 | 929.00 | 900.00 | 929.00 | 929.00 | 22,800 |
| Apr 25, 2025 | 891.00 | 900.00 | 867.00 | 888.00 | 888.00 | 21,700 |
| Apr 24, 2025 | 860.00 | 870.00 | 846.00 | 846.00 | 846.00 | 900 |
| Apr 23, 2025 | 845.00 | 890.00 | 804.00 | 855.00 | 855.00 | 36,400 |
| Apr 22, 2025 | 813.00 | 840.00 | 813.00 | 839.00 | 839.00 | 900 |
| Apr 21, 2025 | 832.00 | 832.00 | 814.00 | 817.00 | 817.00 | 1,900 |
| Apr 18, 2025 | 797.00 | 850.00 | 797.00 | 820.00 | 820.00 | 6,600 |
| Apr 17, 2025 | 817.00 | 857.00 | 782.00 | 782.00 | 782.00 | 11,500 |
| Apr 16, 2025 | 805.00 | 806.00 | 798.00 | 805.00 | 805.00 | 2,100 |
| Apr 15, 2025 | 796.00 | 805.00 | 783.00 | 805.00 | 805.00 | 2,000 |
| Apr 14, 2025 | 802.00 | 802.00 | 795.00 | 795.00 | 795.00 | 700 |
| Apr 11, 2025 | 770.00 | 790.00 | 769.00 | 787.00 | 787.00 | 2,900 |
| Apr 10, 2025 | 794.00 | 806.00 | 760.00 | 803.00 | 803.00 | 2,100 |
| Apr 9, 2025 | 770.00 | 770.00 | 735.00 | 749.00 | 749.00 | 900 |
| Apr 8, 2025 | 770.00 | 794.00 | 757.00 | 777.00 | 777.00 | 2,700 |
| Apr 7, 2025 | 729.00 | 752.00 | 720.00 | 735.00 | 735.00 | 4,700 |
| Apr 4, 2025 | 796.00 | 801.00 | 754.00 | 768.00 | 768.00 | 10,700 |
| Apr 3, 2025 | 821.00 | 824.00 | 805.00 | 806.00 | 806.00 | 3,200 |
| Apr 2, 2025 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | 700 |
| Apr 1, 2025 | 852.00 | 852.00 | 831.00 | 840.00 | 840.00 | 2,500 |
| Mar 31, 2025 | 857.00 | 857.00 | 832.00 | 842.00 | 842.00 | 4,700 |
| Mar 28, 2025 | 30 Dividend | |||||
| Mar 28, 2025 | 850.00 | 877.00 | 850.00 | 866.00 | 866.00 | 4,900 |
| Mar 27, 2025 | 886.00 | 893.00 | 881.00 | 888.00 | 858.00 | 2,500 |
| Mar 26, 2025 | 883.00 | 899.00 | 883.00 | 886.00 | 856.07 | 1,900 |
| Mar 25, 2025 | 878.00 | 883.00 | 875.00 | 880.00 | 850.27 | 3,200 |
| Mar 24, 2025 | 877.00 | 879.00 | 870.00 | 878.00 | 848.34 | 3,200 |
| Mar 21, 2025 | 869.00 | 879.00 | 869.00 | 878.00 | 848.34 | 2,800 |
| Mar 19, 2025 | 868.00 | 875.00 | 866.00 | 869.00 | 839.64 | 1,600 |
| Mar 18, 2025 | 872.00 | 877.00 | 869.00 | 875.00 | 845.44 | 2,200 |
| Mar 17, 2025 | 875.00 | 877.00 | 868.00 | 871.00 | 841.57 | 2,000 |
| Mar 14, 2025 | 868.00 | 875.00 | 864.00 | 875.00 | 845.44 | 1,500 |
| Mar 13, 2025 | 870.00 | 876.00 | 870.00 | 871.00 | 841.57 | 6,700 |
| Mar 12, 2025 | 862.00 | 871.00 | 856.00 | 870.00 | 840.61 | 5,500 |
| Mar 11, 2025 | 869.00 | 869.00 | 854.00 | 862.00 | 832.88 | 1,900 |
| Mar 10, 2025 | 869.00 | 869.00 | 860.00 | 866.00 | 836.74 | 1,100 |
| Mar 7, 2025 | 865.00 | 869.00 | 865.00 | 869.00 | 839.64 | 800 |
| Mar 6, 2025 | 870.00 | 875.00 | 856.00 | 867.00 | 837.71 | 2,700 |
| Mar 5, 2025 | 855.00 | 870.00 | 855.00 | 869.00 | 839.64 | 2,600 |
| Mar 4, 2025 | 853.00 | 855.00 | 845.00 | 855.00 | 826.11 | 2,900 |
| Mar 3, 2025 | 852.00 | 860.00 | 852.00 | 858.00 | 829.01 | 1,000 |
| Feb 28, 2025 | 853.00 | 853.00 | 850.00 | 851.00 | 822.25 | 1,200 |
| Feb 27, 2025 | 860.00 | 881.00 | 860.00 | 864.00 | 834.81 | 2,000 |
| Feb 26, 2025 | 892.00 | 892.00 | 871.00 | 871.00 | 841.57 | 2,400 |
| Feb 25, 2025 | 868.00 | 900.00 | 850.00 | 892.00 | 861.86 | 7,200 |
| Feb 21, 2025 | 881.00 | 920.00 | 880.00 | 880.00 | 850.27 | 11,600 |
| Feb 20, 2025 | 871.00 | 878.00 | 852.00 | 872.00 | 842.54 | 3,700 |
| Feb 19, 2025 | 863.00 | 878.00 | 863.00 | 869.00 | 839.64 | 2,800 |
| Feb 18, 2025 | 840.00 | 867.00 | 839.00 | 866.00 | 836.74 | 6,900 |
| Feb 17, 2025 | 840.00 | 840.00 | 835.00 | 840.00 | 811.62 | 2,200 |
| Feb 14, 2025 | 842.00 | 847.00 | 832.00 | 840.00 | 811.62 | 2,700 |
| Feb 13, 2025 | 861.00 | 869.00 | 835.00 | 849.00 | 820.32 | 12,000 |
| Feb 12, 2025 | 827.00 | 890.00 | 822.00 | 872.00 | 842.54 | 15,400 |
| Feb 10, 2025 | 819.00 | 823.00 | 819.00 | 822.00 | 794.23 | 1,800 |
| Feb 7, 2025 | 815.00 | 819.00 | 815.00 | 819.00 | 791.33 | 1,700 |
| Feb 6, 2025 | 815.00 | 817.00 | 815.00 | 817.00 | 789.40 | 1,300 |
| Feb 5, 2025 | 814.00 | 814.00 | 807.00 | 814.00 | 786.50 | 4,200 |
| Feb 4, 2025 | 829.00 | 829.00 | 811.00 | 814.00 | 786.50 | 4,400 |
| Feb 3, 2025 | 806.00 | 825.00 | 805.00 | 825.00 | 797.13 | 6,200 |
| Jan 31, 2025 | 822.00 | 822.00 | 804.00 | 805.00 | 777.80 | 4,000 |
| Jan 30, 2025 | 801.00 | 816.00 | 800.00 | 815.00 | 787.47 | 5,200 |
| Jan 29, 2025 | 813.00 | 813.00 | 796.00 | 801.00 | 773.94 | 4,100 |
| Jan 28, 2025 | 823.00 | 823.00 | 800.00 | 813.00 | 785.53 | 14,000 |
| Jan 27, 2025 | 811.00 | 834.00 | 793.00 | 810.00 | 782.64 | 72,500 |
| Jan 24, 2025 | 778.00 | 778.00 | 763.00 | 763.00 | 737.22 | 5,400 |
| Jan 23, 2025 | 762.00 | 766.00 | 762.00 | 764.00 | 738.19 | 2,300 |
| Jan 22, 2025 | 780.00 | 785.00 | 770.00 | 776.00 | 749.78 | 5,200 |
| Jan 21, 2025 | 770.00 | 770.00 | 764.00 | 765.00 | 739.16 | 1,300 |
| Jan 20, 2025 | 747.00 | 765.00 | 747.00 | 764.00 | 738.19 | 3,000 |
| Jan 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 719.83 | 300 |
| Jan 16, 2025 | 746.00 | 751.00 | 746.00 | 751.00 | 725.63 | 2,400 |
| Jan 15, 2025 | 747.00 | 747.00 | 746.00 | 746.00 | 720.80 | 700 |
| Jan 14, 2025 | 746.00 | 748.00 | 745.00 | 745.00 | 719.83 | 1,400 |
| Jan 10, 2025 | 745.00 | 749.00 | 745.00 | 745.00 | 719.83 | 1,100 |
| Jan 9, 2025 | 747.00 | 747.00 | 746.00 | 746.00 | 720.80 | 600 |
| Jan 8, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 722.73 | 200 |
| Jan 7, 2025 | 751.00 | 751.00 | 747.00 | 747.00 | 721.76 | 2,200 |
| Jan 6, 2025 | 750.00 | 750.00 | 744.00 | 744.00 | 718.86 | 1,400 |
| Dec 30, 2024 | 737.00 | 750.00 | 737.00 | 750.00 | 724.66 | 1,600 |
| Dec 27, 2024 | 746.00 | 747.00 | 734.00 | 735.00 | 710.17 | 1,300 |
| Dec 26, 2024 | 733.00 | 734.00 | 732.00 | 733.00 | 708.24 | 1,400 |
| Dec 25, 2024 | 731.00 | 733.00 | 731.00 | 732.00 | 707.27 | 11,900 |
| Dec 24, 2024 | 733.00 | 737.00 | 731.00 | 731.00 | 706.30 | 2,200 |
| Dec 23, 2024 | 730.00 | 747.00 | 730.00 | 732.00 | 707.27 | 2,200 |
| Dec 20, 2024 | 723.00 | 731.00 | 723.00 | 728.00 | 703.41 | 600 |
| Dec 19, 2024 | 723.00 | 734.00 | 723.00 | 731.00 | 706.30 | 800 |
| Dec 18, 2024 | 724.00 | 727.00 | 724.00 | 726.00 | 701.47 | 1,900 |
| Dec 17, 2024 | 726.00 | 728.00 | 726.00 | 726.00 | 701.47 | 1,500 |
| Dec 16, 2024 | 733.00 | 733.00 | 726.00 | 726.00 | 701.47 | 10,000 |
| Dec 13, 2024 | 736.00 | 737.00 | 734.00 | 736.00 | 711.14 | 7,700 |
| Dec 12, 2024 | 744.00 | 745.00 | 742.00 | 742.00 | 716.93 | 2,900 |
| Dec 11, 2024 | 740.00 | 744.00 | 740.00 | 742.00 | 716.93 | 3,800 |
| Dec 10, 2024 | 743.00 | 743.00 | 740.00 | 740.00 | 715.00 | 600 |
| Dec 9, 2024 | 732.00 | 735.00 | 732.00 | 735.00 | 710.17 | 1,700 |
| Dec 6, 2024 | 738.00 | 738.00 | 730.00 | 732.00 | 707.27 | 2,200 |
| Dec 5, 2024 | 733.00 | 735.00 | 733.00 | 733.00 | 708.24 | 700 |
| Dec 4, 2024 | 731.00 | 733.00 | 726.00 | 732.00 | 707.27 | 1,900 |
| Dec 3, 2024 | 748.00 | 748.00 | 736.00 | 737.00 | 712.10 | 1,100 |
| Dec 2, 2024 | 735.00 | 748.00 | 735.00 | 748.00 | 722.73 | 800 |
| Nov 29, 2024 | 737.00 | 737.00 | 735.00 | 735.00 | 710.17 | 1,100 |
| Nov 28, 2024 | 736.00 | 745.00 | 736.00 | 736.00 | 711.14 | 1,100 |
| Nov 27, 2024 | 736.00 | 740.00 | 735.00 | 735.00 | 710.17 | 400 |
| Nov 26, 2024 | 743.00 | 743.00 | 735.00 | 735.00 | 710.17 | 1,500 |
| Nov 25, 2024 | 740.00 | 742.00 | 740.00 | 742.00 | 716.93 | 600 |
| Nov 22, 2024 | 735.00 | 740.00 | 735.00 | 740.00 | 715.00 | 600 |
| Nov 21, 2024 | 736.00 | 738.00 | 733.00 | 734.00 | 709.20 | 1,500 |
| Nov 20, 2024 | 738.00 | 740.00 | 736.00 | 736.00 | 711.14 | 2,300 |
| Nov 19, 2024 | 735.00 | 738.00 | 735.00 | 738.00 | 713.07 | 400 |
| Nov 18, 2024 | 736.00 | 743.00 | 735.00 | 739.00 | 714.03 | 1,900 |
| Nov 15, 2024 | 748.00 | 749.00 | 740.00 | 741.00 | 715.97 | 4,300 |
| Nov 14, 2024 | 747.00 | 749.00 | 747.00 | 748.00 | 722.73 | 700 |
| Nov 13, 2024 | 751.00 | 751.00 | 748.00 | 748.00 | 722.73 | 3,400 |
| Nov 12, 2024 | 754.00 | 754.00 | 751.00 | 752.00 | 726.59 | 600 |
| Nov 11, 2024 | 753.00 | 753.00 | 751.00 | 751.00 | 725.63 | 400 |
| Nov 8, 2024 | 752.00 | 753.00 | 752.00 | 753.00 | 727.56 | 800 |
| Nov 7, 2024 | 751.00 | 758.00 | 750.00 | 757.00 | 731.43 | 3,300 |
| Nov 6, 2024 | 759.00 | 759.00 | 751.00 | 751.00 | 725.63 | 900 |
| Nov 5, 2024 | 760.00 | 760.00 | 740.00 | 758.00 | 732.39 | 3,600 |
| Nov 1, 2024 | 755.00 | 761.00 | 755.00 | 760.00 | 734.32 | 1,900 |
| Oct 31, 2024 | 760.00 | 760.00 | 757.00 | 760.00 | 734.32 | 1,400 |
| Oct 30, 2024 | 758.00 | 769.00 | 758.00 | 766.00 | 740.12 | 800 |
| Oct 29, 2024 | 756.00 | 762.00 | 755.00 | 759.00 | 733.36 | 4,600 |
| Oct 28, 2024 | 769.00 | 779.00 | 769.00 | 771.00 | 744.95 | 2,800 |
| Oct 25, 2024 | 772.00 | 773.00 | 762.00 | 769.00 | 743.02 | 3,200 |
| Oct 24, 2024 | 774.00 | 774.00 | 769.00 | 772.00 | 745.92 | 1,500 |
| Oct 23, 2024 | 781.00 | 785.00 | 775.00 | 777.00 | 750.75 | 2,800 |
| Oct 22, 2024 | 789.00 | 789.00 | 780.00 | 780.00 | 753.65 | 2,400 |
| Oct 21, 2024 | 791.00 | 791.00 | 789.00 | 789.00 | 762.34 | 600 |
| Oct 18, 2024 | 786.00 | 789.00 | 785.00 | 789.00 | 762.34 | 1,000 |
| Oct 17, 2024 | 786.00 | 789.00 | 786.00 | 786.00 | 759.45 | 400 |
| Oct 16, 2024 | 788.00 | 788.00 | 785.00 | 785.00 | 758.48 | 700 |
| Oct 15, 2024 | 785.00 | 793.00 | 785.00 | 793.00 | 766.21 | 3,600 |
| Oct 11, 2024 | 792.00 | 798.00 | 792.00 | 798.00 | 771.04 | 300 |
| Oct 10, 2024 | 791.00 | 800.00 | 791.00 | 800.00 | 772.97 | 700 |
| Oct 9, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 772.01 | 300 |
| Oct 8, 2024 | 805.00 | 805.00 | 800.00 | 800.00 | 772.97 | 900 |
| Oct 7, 2024 | 795.00 | 795.00 | 785.00 | 791.00 | 764.28 | 1,500 |
| Oct 4, 2024 | 788.00 | 791.00 | 787.00 | 790.00 | 763.31 | 1,400 |
| Oct 3, 2024 | 785.00 | 790.00 | 785.00 | 789.00 | 762.34 | 1,200 |
| Oct 2, 2024 | 784.00 | 784.00 | 781.00 | 781.00 | 754.61 | 2,000 |
| Oct 1, 2024 | 780.00 | 784.00 | 780.00 | 784.00 | 757.51 | 800 |
| Sep 30, 2024 | 780.00 | 785.00 | 777.00 | 785.00 | 758.48 | 2,100 |
| Sep 27, 2024 | 784.00 | 787.00 | 784.00 | 787.00 | 760.41 | 400 |
| Sep 26, 2024 | 783.00 | 785.00 | 783.00 | 783.00 | 756.55 | 1,500 |
| Sep 25, 2024 | 782.00 | 783.00 | 782.00 | 782.00 | 755.58 | 2,500 |
| Sep 24, 2024 | 781.00 | 783.00 | 779.00 | 780.00 | 753.65 | 700 |
| Sep 20, 2024 | 779.00 | 785.00 | 777.00 | 778.00 | 751.72 | 7,800 |
| Sep 19, 2024 | 782.00 | 782.00 | 780.00 | 781.00 | 754.61 | 800 |
| Sep 18, 2024 | 783.00 | 783.00 | 777.00 | 780.00 | 753.65 | 1,300 |
| Sep 17, 2024 | 798.00 | 811.00 | 778.00 | 781.00 | 754.61 | 8,000 |
| Sep 13, 2024 | 806.00 | 813.00 | 806.00 | 813.00 | 785.53 | 400 |
| Sep 12, 2024 | 817.00 | 817.00 | 807.00 | 811.00 | 783.60 | 2,400 |
| Sep 11, 2024 | 789.00 | 789.00 | 779.00 | 787.00 | 760.41 | 1,600 |
| Sep 10, 2024 | 786.00 | 790.00 | 782.00 | 790.00 | 763.31 | 800 |
| Sep 9, 2024 | 760.00 | 789.00 | 760.00 | 788.00 | 761.38 | 8,300 |
| Sep 6, 2024 | 791.00 | 895.00 | 791.00 | 805.00 | 777.80 | 21,700 |
| Sep 5, 2024 | 790.00 | 792.00 | 788.00 | 791.00 | 764.28 | 1,100 |
| Sep 4, 2024 | 812.00 | 812.00 | 780.00 | 790.00 | 763.31 | 3,700 |
| Sep 3, 2024 | 831.00 | 831.00 | 818.00 | 818.00 | 790.36 | 2,600 |
| Sep 2, 2024 | 836.00 | 836.00 | 811.00 | 834.00 | 805.82 | 5,000 |
| Aug 30, 2024 | 845.00 | 845.00 | 830.00 | 835.00 | 806.79 | 4,500 |
| Aug 29, 2024 | 876.00 | 876.00 | 844.00 | 844.00 | 815.49 | 12,700 |
| Aug 28, 2024 | 878.00 | 890.00 | 867.00 | 876.00 | 846.41 | 14,700 |
| Aug 27, 2024 | 848.00 | 852.00 | 837.00 | 849.00 | 820.32 | 5,500 |
| Aug 26, 2024 | 812.00 | 839.00 | 812.00 | 837.00 | 808.72 | 6,500 |
| Aug 23, 2024 | 814.00 | 814.00 | 795.00 | 810.00 | 782.64 | 3,400 |
| Aug 22, 2024 | 796.00 | 803.00 | 796.00 | 803.00 | 775.87 | 2,000 |
| Aug 21, 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 766.21 | 800 |
| Aug 20, 2024 | 798.00 | 798.00 | 785.00 | 796.00 | 769.11 | 2,600 |
| Aug 19, 2024 | 797.00 | 797.00 | 792.00 | 795.00 | 768.14 | 900 |
| Aug 16, 2024 | 809.00 | 809.00 | 800.00 | 802.00 | 774.91 | 4,500 |
| Aug 15, 2024 | 782.00 | 815.00 | 782.00 | 812.00 | 784.57 | 1,800 |
| Aug 14, 2024 | 784.00 | 785.00 | 755.00 | 782.00 | 755.58 | 5,300 |
| Aug 13, 2024 | 793.00 | 806.00 | 760.00 | 779.00 | 752.68 | 4,100 |
| Aug 9, 2024 | 800.00 | 828.00 | 800.00 | 808.00 | 780.70 | 1,000 |
| Aug 8, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 743.99 | 200 |
| Aug 7, 2024 | 741.00 | 797.00 | 741.00 | 778.00 | 751.72 | 1,400 |
| Aug 6, 2024 | 744.00 | 804.00 | 744.00 | 775.00 | 748.82 | 3,700 |
| Aug 5, 2024 | 797.00 | 797.00 | 712.00 | 712.00 | 687.95 | 9,300 |
| Aug 2, 2024 | 825.00 | 832.00 | 800.00 | 805.00 | 777.80 | 7,900 |
| Aug 1, 2024 | 871.00 | 871.00 | 840.00 | 848.00 | 819.35 | 4,000 |
| Jul 31, 2024 | 864.00 | 877.00 | 864.00 | 877.00 | 847.37 | 800 |
| Jul 30, 2024 | 885.00 | 885.00 | 871.00 | 879.00 | 849.30 | 1,100 |
| Jul 29, 2024 | 862.00 | 884.00 | 861.00 | 870.00 | 840.61 | 8,800 |
| Jul 26, 2024 | 905.00 | 915.00 | 900.00 | 913.00 | 882.16 | 5,100 |
| Jul 25, 2024 | 903.00 | 903.00 | 889.00 | 897.00 | 866.70 | 2,800 |
| Jul 24, 2024 | 928.00 | 928.00 | 906.00 | 907.00 | 876.36 | 3,600 |
| Jul 23, 2024 | 912.00 | 917.00 | 906.00 | 917.00 | 886.02 | 600 |
| Jul 22, 2024 | 906.00 | 912.00 | 900.00 | 912.00 | 881.19 | 2,000 |
| Jul 19, 2024 | 905.00 | 916.00 | 905.00 | 913.00 | 882.16 | 1,200 |
| Jul 18, 2024 | 914.00 | 918.00 | 905.00 | 905.00 | 874.43 | 1,500 |
| Jul 17, 2024 | 899.00 | 920.00 | 899.00 | 920.00 | 888.92 | 3,100 |
| Jul 16, 2024 | 897.00 | 902.00 | 897.00 | 899.00 | 868.63 | 1,900 |
| Jul 12, 2024 | 915.00 | 919.00 | 910.00 | 910.00 | 879.26 | 3,200 |
| Jul 11, 2024 | 924.00 | 924.00 | 917.00 | 917.00 | 886.02 | 1,000 |
| Jul 10, 2024 | 920.00 | 930.00 | 917.00 | 925.00 | 893.75 | 6,400 |
| Jul 9, 2024 | 918.00 | 920.00 | 910.00 | 920.00 | 888.92 | 3,100 |
| Jul 8, 2024 | 920.00 | 920.00 | 915.00 | 915.00 | 884.09 | 5,700 |
| Jul 5, 2024 | 920.00 | 920.00 | 909.00 | 916.00 | 885.05 | 6,900 |
| Jul 4, 2024 | 917.00 | 917.00 | 910.00 | 917.00 | 886.02 | 3,200 |
| Jul 3, 2024 | 909.00 | 913.00 | 904.00 | 912.00 | 881.19 | 2,100 |
| Jul 2, 2024 | 888.00 | 905.00 | 888.00 | 905.00 | 874.43 | 2,200 |
| Jul 1, 2024 | 884.00 | 891.00 | 884.00 | 888.00 | 858.00 | 2,000 |
| Jun 28, 2024 | 904.00 | 910.00 | 883.00 | 883.00 | 853.17 | 6,000 |
| Jun 27, 2024 | 901.00 | 904.00 | 900.00 | 903.00 | 872.49 | 5,500 |
| Jun 26, 2024 | 894.00 | 905.00 | 894.00 | 900.00 | 869.59 | 5,000 |
| Jun 25, 2024 | 880.00 | 894.00 | 880.00 | 893.00 | 862.83 | 5,000 |
| Jun 24, 2024 | 874.00 | 880.00 | 874.00 | 880.00 | 850.27 | 3,700 |
| Jun 21, 2024 | 865.00 | 874.00 | 865.00 | 874.00 | 844.47 | 1,400 |
| Jun 20, 2024 | 870.00 | 870.00 | 869.00 | 870.00 | 840.61 | 600 |
| Jun 19, 2024 | 874.00 | 874.00 | 850.00 | 870.00 | 840.61 | 4,300 |
| Jun 18, 2024 | 876.00 | 876.00 | 869.00 | 875.00 | 845.44 | 400 |
| Jun 17, 2024 | 870.00 | 880.00 | 870.00 | 876.00 | 846.41 | 2,800 |
| Jun 14, 2024 | 863.00 | 876.00 | 863.00 | 876.00 | 846.41 | 1,200 |
| Jun 13, 2024 | 875.00 | 877.00 | 875.00 | 877.00 | 847.37 | 700 |
| Jun 12, 2024 | 861.00 | 875.00 | 861.00 | 875.00 | 845.44 | 200 |
| Jun 11, 2024 | 875.00 | 875.00 | 861.00 | 861.00 | 831.91 | 3,000 |
| Jun 10, 2024 | 870.00 | 875.00 | 862.00 | 865.00 | 835.78 | 4,100 |
| Jun 7, 2024 | 890.00 | 890.00 | 877.00 | 877.00 | 847.37 | 4,900 |
| Jun 6, 2024 | 906.00 | 906.00 | 888.00 | 896.00 | 865.73 | 2,700 |
| Jun 5, 2024 | 894.00 | 901.00 | 891.00 | 895.00 | 864.76 | 2,500 |
| Jun 4, 2024 | 888.00 | 892.00 | 887.00 | 892.00 | 861.86 | 900 |
| Jun 3, 2024 | 895.00 | 895.00 | 882.00 | 890.00 | 859.93 | 2,400 |
| May 31, 2024 | 875.00 | 888.00 | 872.00 | 888.00 | 858.00 | 1,900 |
| May 30, 2024 | 875.00 | 875.00 | 864.00 | 875.00 | 845.44 | 800 |
| May 29, 2024 | 879.00 | 883.00 | 875.00 | 875.00 | 845.44 | 1,400 |
| May 28, 2024 | 886.00 | 886.00 | 867.00 | 884.00 | 854.14 | 2,200 |
| May 27, 2024 | 868.00 | 886.00 | 864.00 | 886.00 | 856.07 | 3,100 |
| May 24, 2024 | 855.00 | 868.00 | 855.00 | 868.00 | 838.68 | 1,200 |
| May 23, 2024 | 875.00 | 875.00 | 852.00 | 857.00 | 828.05 | 2,000 |
| May 22, 2024 | 861.00 | 877.00 | 861.00 | 877.00 | 847.37 | 800 |
| May 21, 2024 | 847.00 | 860.00 | 847.00 | 860.00 | 830.95 | 400 |
| May 20, 2024 | 840.00 | 864.00 | 837.00 | 862.00 | 832.88 | 4,100 |
| May 17, 2024 | 857.00 | 857.00 | 847.00 | 847.00 | 818.39 | 1,200 |
| May 16, 2024 | 865.00 | 865.00 | 850.00 | 858.00 | 829.01 | 3,300 |
| May 15, 2024 | 860.00 | 867.00 | 860.00 | 867.00 | 837.71 | 1,500 |
| May 14, 2024 | 876.00 | 882.00 | 861.00 | 863.00 | 833.84 | 3,400 |
| May 13, 2024 | 888.00 | 888.00 | 868.00 | 878.00 | 848.34 | 3,100 |
| May 10, 2024 | 890.00 | 894.00 | 888.00 | 888.00 | 858.00 | 2,200 |
| May 9, 2024 | 880.00 | 896.00 | 880.00 | 886.00 | 856.07 | 700 |
| May 8, 2024 | 894.00 | 894.00 | 862.00 | 880.00 | 850.27 | 4,600 |
| May 7, 2024 | 893.00 | 895.00 | 884.00 | 894.00 | 863.80 | 3,100 |
| May 2, 2024 | 894.00 | 899.00 | 885.00 | 892.00 | 861.86 | 7,700 |
Related Tickers
1429.T Nippon Aqua Co., Ltd.
747.00
+0.67%
9248.T People, Dreams & Technologies Group Co., Ltd.
1,788.00
-0.28%
6330.T Toyo Engineering Corporation
667.00
+0.30%
1914.T Japan Foundation Engineering Co., Ltd.
709.00
+0.57%
9716.T NOMURA Co., Ltd.
834.00
-1.30%
1890.T Toyo Construction Co., Ltd.
1,346.00
+0.45%
2386.HK SINOPEC Engineering (Group) Co., Ltd.
5.560
+1.09%
1186.HK CHINA RAIL CONS
4.980
+0.81%
1800.HK CHINA COMM CONS
4.950
+1.43%
0390.HK CHINA RAILWAY
3.380
0.00%